KFC HOLDINGS JAPAN LTD - Price History
Monthly price history for 9873.T (KFC HOLDINGS JAPAN LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥5,040 | ¥5,040 |
April 2024 | ¥5,120 | ¥5,120 |
March 2024 | ¥4,480 | ¥4,480 |
February 2024 | ¥4,211 | ¥4,235 |
January 2024 | ¥3,361 | ¥3,380 |
December 2023 | ¥3,053 | ¥3,070 |
November 2023 | ¥3,008 | ¥3,025 |
October 2023 | ¥2,998 | ¥3,015 |
September 2023 | ¥2,977 | ¥2,994 |
August 2023 | ¥2,978 | ¥3,020 |
July 2023 | ¥2,934 | ¥2,975 |
June 2023 | ¥2,804 | ¥2,843 |
May 2023 | ¥2,772 | ¥2,811 |
April 2023 | ¥2,858 | ¥2,898 |
March 2023 | ¥2,790 | ¥2,829 |
February 2023 | ¥2,740 | ¥2,803 |
January 2023 | ¥2,735 | ¥2,798 |
December 2022 | ¥2,694 | ¥2,756 |
November 2022 | ¥2,722 | ¥2,785 |
October 2022 | ¥2,720 | ¥2,782 |
September 2022 | ¥2,647 | ¥2,708 |
August 2022 | ¥2,710 | ¥2,797 |
July 2022 | ¥2,850 | ¥2,942 |
June 2022 | ¥2,754 | ¥2,843 |
May 2022 | ¥2,713 | ¥2,800 |
April 2022 | ¥2,761 | ¥2,850 |
March 2022 | ¥2,753 | ¥2,842 |
February 2022 | ¥2,805 | ¥2,905 |
January 2022 | ¥2,772 | ¥2,871 |
December 2021 | ¥2,795 | ¥2,895 |
November 2021 | ¥2,734 | ¥2,832 |
October 2021 | ¥2,789 | ¥2,889 |
September 2021 | ¥2,853 | ¥2,955 |
August 2021 | ¥2,860 | ¥2,986 |
July 2021 | ¥2,728 | ¥2,848 |
June 2021 | ¥2,706 | ¥2,826 |
May 2021 | ¥2,668 | ¥2,786 |
April 2021 | ¥2,771 | ¥2,893 |
March 2021 | ¥2,843 | ¥2,969 |
February 2021 | ¥2,728 | ¥2,858 |
January 2021 | ¥2,674 | ¥2,801 |
December 2020 | ¥2,808 | ¥2,942 |
November 2020 | ¥2,754 | ¥2,885 |
October 2020 | ¥2,374 | ¥2,487 |
September 2020 | ¥2,594 | ¥2,718 |
August 2020 | ¥2,745 | ¥2,902 |
July 2020 | ¥2,515 | ¥2,659 |
June 2020 | ¥2,831 | ¥2,993 |
May 2020 | ¥2,513 | ¥2,656 |
April 2020 | ¥2,484 | ¥2,626 |
March 2020 | ¥2,185 | ¥2,310 |
February 2020 | ¥2,208 | ¥2,359 |
January 2020 | ¥2,808 | ¥3,000 |
December 2019 | ¥2,971 | ¥3,175 |
November 2019 | ¥2,707 | ¥2,893 |
October 2019 | ¥2,164 | ¥2,312 |
September 2019 | ¥2,207 | ¥2,358 |
August 2019 | ¥2,012 | ¥2,173 |
July 2019 | ¥1,980 | ¥2,138 |
June 2019 | ¥1,848 | ¥1,996 |
May 2019 | ¥1,838 | ¥1,985 |
April 2019 | ¥1,843 | ¥1,991 |
March 2019 | ¥1,842 | ¥1,989 |
February 2019 | ¥1,829 | ¥2,000 |
January 2019 | ¥1,815 | ¥1,985 |
December 2018 | ¥1,799 | ¥1,967 |
November 2018 | ¥1,813 | ¥1,983 |
October 2018 | ¥1,814 | ¥1,984 |
September 2018 | ¥1,818 | ¥1,988 |
August 2018 | ¥1,802 | ¥1,996 |
July 2018 | ¥1,797 | ¥1,990 |
June 2018 | ¥1,800 | ¥1,993 |
May 2018 | ¥1,803 | ¥1,997 |
April 2018 | ¥1,809 | ¥2,003 |
March 2018 | ¥1,803 | ¥1,997 |
February 2018 | ¥1,805 | ¥2,024 |
January 2018 | ¥1,791 | ¥2,008 |
December 2017 | ¥1,790 | ¥2,007 |
November 2017 | ¥1,787 | ¥2,004 |
October 2017 | ¥1,791 | ¥2,008 |
September 2017 | ¥1,784 | ¥2,000 |
August 2017 | ¥1,787 | ¥2,029 |
July 2017 | ¥1,757 | ¥1,995 |
June 2017 | ¥1,756 | ¥1,994 |
May 2017 | ¥1,746 | ¥1,982 |
April 2017 | ¥1,714 | ¥1,946 |
March 2017 | ¥1,722 | ¥1,955 |
February 2017 | ¥1,744 | ¥2,005 |
January 2017 | ¥1,700 | ¥1,954 |
December 2016 | ¥1,666 | ¥1,915 |
November 2016 | ¥1,649 | ¥1,896 |
October 2016 | ¥1,619 | ¥1,861 |
September 2016 | ¥1,607 | ¥1,847 |
August 2016 | ¥1,612 | ¥1,878 |
July 2016 | ¥1,597 | ¥1,860 |
June 2016 | ¥1,592 | ¥1,854 |
May 2016 | ¥1,597 | ¥1,860 |
April 2016 | ¥1,656 | ¥1,929 |
March 2016 | ¥1,692 | ¥1,971 |
February 2016 | ¥1,701 | ¥2,006 |
January 2016 | ¥1,679 | ¥1,981 |
December 2015 | ¥1,735 | ¥2,047 |
November 2015 | ¥1,744 | ¥2,057 |
October 2015 | ¥1,946 | ¥2,295 |
September 2015 | ¥1,911 | ¥2,254 |
August 2015 | ¥1,910 | ¥2,277 |
July 2015 | ¥1,923 | ¥2,293 |
June 2015 | ¥1,916 | ¥2,285 |
May 2015 | ¥1,908 | ¥2,275 |
April 2015 | ¥1,887 | ¥2,250 |
March 2015 | ¥1,947 | ¥2,322 |
February 2015 | ¥1,825 | ¥2,199 |
January 2015 | ¥1,813 | ¥2,185 |
December 2014 | ¥1,795 | ¥2,164 |
November 2014 | ¥1,786 | ¥2,152 |
October 2014 | ¥1,782 | ¥2,148 |
September 2014 | ¥1,788 | ¥2,155 |
August 2014 | ¥1,772 | ¥2,160 |
July 2014 | ¥1,767 | ¥2,154 |
June 2014 | ¥1,757 | ¥2,142 |
May 2014 | ¥1,747 | ¥2,130 |
April 2014 | ¥1,729 | ¥2,108 |
March 2014 | ¥1,730 | ¥2,109 |
February 2014 | ¥1,742 | ¥2,149 |
January 2014 | ¥1,729 | ¥2,133 |
December 2013 | ¥1,714 | ¥2,114 |
November 2013 | ¥1,701 | ¥2,098 |
October 2013 | ¥1,705 | ¥2,103 |
September 2013 | ¥1,718 | ¥2,119 |
August 2013 | ¥1,705 | ¥2,127 |
July 2013 | ¥1,694 | ¥2,114 |
June 2013 | ¥1,676 | ¥2,091 |
May 2013 | ¥1,685 | ¥2,103 |
April 2013 | ¥1,698 | ¥2,119 |
March 2013 | ¥1,684 | ¥2,102 |
February 2013 | ¥1,679 | ¥2,119 |
January 2013 | ¥1,652 | ¥2,085 |
December 2012 | ¥1,620 | ¥2,045 |
November 2012 | ¥1,623 | ¥2,049 |
October 2012 | ¥1,620 | ¥2,045 |
September 2012 | ¥1,632 | ¥2,060 |
August 2012 | ¥1,608 | ¥2,055 |
July 2012 | ¥1,600 | ¥2,044 |
June 2012 | ¥1,613 | ¥2,061 |
May 2012 | ¥1,585 | ¥2,025 |
April 2012 | ¥1,628 | ¥2,080 |
March 2012 | ¥1,645 | ¥2,102 |
February 2012 | ¥1,638 | ¥2,118 |
January 2012 | ¥1,577 | ¥2,039 |
December 2011 | ¥1,562 | ¥2,020 |
November 2011 | ¥1,552 | ¥2,007 |
October 2011 | ¥1,548 | ¥2,002 |
September 2011 | ¥1,565 | ¥2,023 |
August 2011 | ¥1,552 | ¥2,032 |
July 2011 | ¥1,559 | ¥2,040 |
June 2011 | ¥1,564 | ¥2,047 |
May 2011 | ¥1,561 | ¥2,043 |
April 2011 | ¥1,551 | ¥2,030 |
March 2011 | ¥1,541 | ¥2,017 |
February 2011 | ¥1,549 | ¥2,051 |
January 2011 | ¥1,474 | ¥1,952 |
December 2010 | ¥1,434 | ¥1,899 |
November 2010 | ¥1,371 | ¥1,816 |
October 2010 | ¥1,338 | ¥1,772 |
September 2010 | ¥1,355 | ¥1,795 |
August 2010 | ¥1,361 | ¥1,849 |
July 2010 | ¥1,361 | ¥1,850 |
June 2010 | ¥1,284 | ¥1,745 |
May 2010 | ¥1,258 | ¥1,710 |
April 2010 | ¥1,265 | ¥1,719 |
March 2010 | ¥1,244 | ¥1,691 |
February 2010 | ¥1,202 | ¥1,677 |
January 2010 | ¥1,197 | ¥1,670 |
December 2009 | ¥1,170 | ¥1,633 |
November 2009 | ¥1,118 | ¥1,560 |
October 2009 | ¥1,204 | ¥1,680 |
September 2009 | ¥1,188 | ¥1,657 |
August 2009 | ¥1,207 | ¥1,684 |
July 2009 | ¥1,211 | ¥1,690 |
June 2009 | ¥1,233 | ¥1,720 |
May 2009 | ¥1,208 | ¥1,685 |
April 2009 | ¥1,208 | ¥1,710 |
March 2009 | ¥1,136 | ¥1,608 |
February 2009 | ¥1,123 | ¥1,590 |
January 2009 | ¥1,113 | ¥1,576 |
December 2008 | ¥1,103 | ¥1,561 |
November 2008 | ¥1,118 | ¥1,583 |
October 2008 | ¥1,183 | ¥1,700 |
September 2008 | ¥1,151 | ¥1,653 |
August 2008 | ¥1,202 | ¥1,727 |
July 2008 | ¥1,131 | ¥1,625 |
June 2008 | ¥1,194 | ¥1,715 |
May 2008 | ¥1,337 | ¥1,920 |
April 2008 | ¥1,285 | ¥1,870 |
March 2008 | ¥1,189 | ¥1,730 |
February 2008 | ¥1,212 | ¥1,763 |
January 2008 | ¥1,168 | ¥1,700 |
December 2007 | ¥1,134 | ¥1,650 |
November 2007 | ¥1,335 | ¥1,943 |
October 2007 | ¥1,469 | ¥2,165 |
September 2007 | ¥1,459 | ¥2,150 |
August 2007 | ¥1,462 | ¥2,155 |
July 2007 | ¥1,469 | ¥2,165 |
June 2007 | ¥1,469 | ¥2,165 |
May 2007 | ¥1,479 | ¥2,180 |
April 2007 | ¥1,479 | ¥2,205 |
March 2007 | ¥1,486 | ¥2,215 |
February 2007 | ¥1,459 | ¥2,175 |
January 2007 | ¥1,442 | ¥2,150 |
December 2006 | ¥1,436 | ¥2,140 |
November 2006 | ¥1,453 | ¥2,165 |
October 2006 | ¥1,479 | ¥2,230 |
September 2006 | ¥1,466 | ¥2,210 |
August 2006 | ¥1,456 | ¥2,195 |
July 2006 | ¥1,433 | ¥2,160 |
June 2006 | ¥1,446 | ¥2,180 |
May 2006 | ¥1,413 | ¥2,130 |
April 2006 | ¥1,466 | ¥2,235 |
March 2006 | ¥1,443 | ¥2,200 |
February 2006 | ¥1,404 | ¥2,140 |
January 2006 | ¥1,427 | ¥2,175 |
December 2005 | ¥1,397 | ¥2,130 |
November 2005 | ¥1,377 | ¥2,100 |
October 2005 | ¥1,453 | ¥2,240 |
September 2005 | ¥1,408 | ¥2,170 |
August 2005 | ¥1,382 | ¥2,130 |
July 2005 | ¥1,382 | ¥2,130 |
June 2005 | ¥1,349 | ¥2,080 |
May 2005 | ¥1,352 | ¥2,085 |
April 2005 | ¥1,388 | ¥2,165 |
March 2005 | ¥1,391 | ¥2,170 |
February 2005 | ¥1,353 | ¥2,110 |
January 2005 | ¥1,327 | ¥2,070 |
December 2004 | ¥1,298 | ¥2,025 |
November 2004 | ¥1,298 | ¥2,025 |
October 2004 | ¥1,363 | ¥2,150 |
September 2004 | ¥1,319 | ¥2,080 |
August 2004 | ¥1,293 | ¥2,040 |
July 2004 | ¥1,277 | ¥2,015 |
June 2004 | ¥1,300 | ¥2,050 |
May 2004 | ¥1,344 | ¥2,120 |
April 2004 | ¥1,435 | ¥2,290 |
March 2004 | ¥1,482 | ¥2,365 |
February 2004 | ¥1,254 | ¥2,000 |
January 2004 | ¥1,235 | ¥1,971 |
December 2003 | ¥1,219 | ¥1,944 |
November 2003 | ¥1,689 | ¥2,695 |
October 2003 | ¥1,763 | ¥2,915 |
September 2003 | ¥1,736 | ¥2,870 |
August 2003 | ¥1,715 | ¥2,835 |
July 2003 | ¥1,718 | ¥2,840 |
June 2003 | ¥1,687 | ¥2,790 |
May 2003 | ¥1,724 | ¥2,850 |
April 2003 | ¥1,686 | ¥2,885 |
March 2003 | ¥1,636 | ¥2,800 |
February 2003 | ¥1,619 | ¥2,770 |
January 2003 | ¥1,595 | ¥2,730 |
December 2002 | ¥1,627 | ¥2,785 |
November 2002 | ¥1,586 | ¥2,715 |
October 2002 | ¥1,572 | ¥2,790 |
September 2002 | ¥1,578 | ¥2,800 |
August 2002 | ¥1,530 | ¥2,715 |
July 2002 | ¥1,522 | ¥2,700 |
June 2002 | ¥1,474 | ¥2,615 |
May 2002 | ¥1,485 | ¥2,635 |
April 2002 | ¥1,503 | ¥2,765 |
March 2002 | ¥1,492 | ¥2,745 |
February 2002 | ¥1,405 | ¥2,585 |
January 2002 | ¥1,397 | ¥2,570 |
December 2001 | ¥1,337 | ¥2,460 |
November 2001 | ¥1,386 | ¥2,550 |
October 2001 | ¥1,448 | ¥2,720 |
September 2001 | ¥1,374 | ¥2,580 |
August 2001 | ¥1,406 | ¥2,640 |
July 2001 | ¥1,358 | ¥2,550 |
June 2001 | ¥1,278 | ¥2,400 |
May 2001 | ¥1,310 | ¥2,460 |
April 2001 | ¥1,485 | ¥2,850 |
March 2001 | ¥1,154 | ¥2,215 |
February 2001 | ¥894 | ¥1,715 |
January 2001 | ¥938 | ¥1,800 |
9873.T
Price: ¥5,330
Dividend Yield: 0.01%
Forward Dividend Yield: 0.94%
Payout Ratio: 26.90%
Dividend Per Share: 50.00 JPY
Earnings Per Share: 185.77 JPY
P/E Ratio: 25.17
Exchange: JPX
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 121.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 4.29%
DGR5: 2.57%
DGR10: 1.29%
DGR20: -2.42%